La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 467,61 -245,26 (-0,40 %)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 79.36 | 80.85 | 82.90 | 0.00 | - | 2 | 0 | 145.41% |
| AMAT240621C00130000 | 2024-05-10 11:36AM EDT | 2024-06-21 | 80.00 | 81.30 | 83.55 | 0.00 | - | 1 | 928 | 79.05% |
| AMAT240719C00130000 | 2024-05-07 9:44AM EDT | 2024-07-19 | 80.28 | 81.90 | 84.05 | 0.00 | - | 2 | 23 | 69.68% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 86.67 | 83.00 | 85.35 | 0.00 | - | 1 | 31 | 59.40% |
| AMAT241018C00130000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 80.90 | 83.35 | 85.65 | 0.00 | - | 5 | 6 | 55.70% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 56.93% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 54.08% |
| AMAT250117C00130000 | 2024-05-14 1:02PM EDT | 2025-01-17 | 83.75 | 85.55 | 88.40 | 0.00 | - | 5 | 360 | 53.96% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 45.36% |
| AMAT260116C00130000 | 2024-05-15 10:28AM EDT | 2026-01-16 | 96.47 | 93.65 | 96.75 | 0.00 | - | 1 | 83 | 51.94% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00130000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 179.30% |
| AMAT240621P00130000 | 2024-05-13 10:20AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.48 | 0.00 | - | 21 | 1,876 | 74.90% |
| AMAT240719P00130000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.32 | 0.02 | 0.11 | 0.00 | - | 2 | 91 | 50.20% |
| AMAT240920P00130000 | 2024-05-14 3:58PM EDT | 2024-09-20 | 0.53 | 0.26 | 0.36 | 0.00 | - | 2 | 331 | 41.97% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.58 | 0.44 | 0.56 | 0.00 | - | 8 | 23 | 40.87% |
| AMAT241115P00130000 | 2024-05-17 9:47AM EDT | 2024-11-15 | 0.78 | 0.59 | 0.86 | -0.13 | -14.29% | 4 | 42 | 40.70% |
| AMAT241220P00130000 | 2024-05-17 9:50AM EDT | 2024-12-20 | 1.10 | 1.01 | 1.18 | -0.12 | -9.84% | 5 | 141 | 39.75% |
| AMAT250117P00130000 | 2024-05-16 1:29PM EDT | 2025-01-17 | 1.39 | 1.26 | 1.40 | 0.00 | - | 422 | 1,437 | 38.81% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 2.17 | 0.44 | 2.30 | 0.00 | - | 10 | 70 | 38.90% |
| AMAT250620P00130000 | 2024-05-13 11:09AM EDT | 2025-06-20 | 3.09 | 1.72 | 3.35 | -1.06 | -25.54% | 10 | 268 | 37.79% |
| AMAT260116P00130000 | 2024-05-17 10:57AM EDT | 2026-01-16 | 5.47 | 4.95 | 6.00 | -2.43 | -30.76% | 10 | 92 | 36.60% |
